| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 15.68 | 15.71 | 15.52 | 15.65 | 15.65 | -0.1 (-0.63%) | 1,935,796 |
| 31 Mar 2022 | CNY | 15.9 | 16.1 | 15.75 | 15.75 | 15.75 | -0.11 (-0.69%) | 1,844,833 |
| 30 Mar 2022 | CNY | 15.86 | 15.98 | 15.66 | 15.86 | 15.86 | +0.11 (+0.70%) | 1,753,699 |
| 29 Mar 2022 | CNY | 16.32 | 16.44 | 15.66 | 15.75 | 15.75 | -0.51 (-3.14%) | 2,917,500 |
| 28 Mar 2022 | CNY | 16.44 | 16.71 | 15.95 | 16.26 | 16.26 | -0.4 (-2.40%) | 2,314,904 |
| 25 Mar 2022 | CNY | 16.51 | 17.07 | 16.5 | 16.66 | 16.66 | -0.11 (-0.66%) | 3,648,221 |
| 24 Mar 2022 | CNY | 17.1 | 17.83 | 16.72 | 16.77 | 16.77 | -0.09 (-0.53%) | 5,520,996 |
| 23 Mar 2022 | CNY | 17.01 | 17.06 | 16.7 | 16.86 | 16.86 | -0.14 (-0.82%) | 2,629,296 |
| 22 Mar 2022 | CNY | 17.17 | 17.17 | 16.58 | 17 | 17 | -0.05 (-0.29%) | 2,812,630 |
| 21 Mar 2022 | CNY | 16.8 | 17.14 | 16.76 | 17.05 | 17.05 | +0.27 (+1.61%) | 3,296,833 |
| 18 Mar 2022 | CNY | 16.98 | 17.05 | 16.6 | 16.78 | 16.78 | +0.02 (+0.12%) | 2,966,915 |
| 17 Mar 2022 | CNY | 16.49 | 17.42 | 16.2 | 16.76 | 16.76 | +0.33 (+2.01%) | 5,293,178 |
| 16 Mar 2022 | CNY | 16.35 | 16.69 | 15.5 | 16.43 | 16.43 | +0.01 (+0.06%) | 6,420,655 |
| 15 Mar 2022 | CNY | 18.24 | 18.3 | 16.42 | 16.42 | 16.42 | -1.82 (-9.98%) | 7,319,690 |
| 14 Mar 2022 | CNY | 17.75 | 18.53 | 17.62 | 18.24 | 18.24 | +0.32 (+1.79%) | 6,849,987 |
| 11 Mar 2022 | CNY | 18.06 | 18.08 | 17.34 | 17.92 | 17.92 | -0.54 (-2.93%) | 6,670,047 |
| 10 Mar 2022 | CNY | 18.05 | 18.6 | 17.84 | 18.46 | 18.46 | +0.63 (+3.53%) | 8,045,565 |
| 9 Mar 2022 | CNY | 18.01 | 18.72 | 17.78 | 17.83 | 17.83 | -1.93 (-9.77%) | 10,196,343 |
| 8 Mar 2022 | CNY | 20.8 | 20.84 | 19.76 | 19.76 | 19.76 | -2.2 (-10.02%) | 6,158,063 |
| 7 Mar 2022 | CNY | 20.01 | 22.88 | 19.51 | 21.96 | 21.96 | +1.16 (+5.58%) | 17,634,891 |
| 4 Mar 2022 | CNY | 19.48 | 20.8 | 19.02 | 20.8 | 20.8 | +1.89 (+9.99%) | 19,731,169 |
| 3 Mar 2022 | CNY | 17.34 | 18.91 | 17.34 | 18.91 | 18.91 | +1.72 (+10.01%) | 5,489,873 |
| 2 Mar 2022 | CNY | 16.96 | 17.23 | 16.9 | 17.19 | 17.19 | +0.15 (+0.88%) | 1,134,900 |
| 1 Mar 2022 | CNY | 16.9 | 17.19 | 16.9 | 17.04 | 17.04 | +0.04 (+0.24%) | 1,014,500 |
| 28 Feb 2022 | CNY | 17.22 | 17.22 | 16.7 | 17 | 17 | -0.19 (-1.11%) | 1,197,540 |
| 25 Feb 2022 | CNY | 16.89 | 17.28 | 16.89 | 17.19 | 17.19 | +0.44 (+2.63%) | 1,730,649 |
| 24 Feb 2022 | CNY | 17.3 | 17.43 | 16.56 | 16.75 | 16.75 | -0.64 (-3.68%) | 1,995,549 |
| 23 Feb 2022 | CNY | 17.11 | 17.4 | 17.09 | 17.39 | 17.39 | +0.2 (+1.16%) | 1,246,550 |
| 22 Feb 2022 | CNY | 17.27 | 17.38 | 17.03 | 17.19 | 17.19 | -0.16 (-0.92%) | 1,342,459 |
| 21 Feb 2022 | CNY | 17.21 | 17.5 | 17.14 | 17.35 | 17.35 | +0.08 (+0.46%) | 1,349,771 |
